Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2111.60
Change Change %
11.70 0.56%

Updated:23 Oct, 2020, 11:34 AM IST

BSE
2110.10
Change Change %
9.85 0.47%

Updated:23 Oct, 2020, 11:38 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
178.20 23.10 14.89% 1933.40
Previous Close 155.10
Open 159.90
High 179.95
Low 159.35
Vol 3,600
Open Interest (OI) 15,300
Change in OI -900
Bid Price 165.90
Offer Price 173.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
157.60 17.60 12.57% 1954.00
Previous Close 140.00
Open 151.00
High 160.00
Low 151.00
Vol 9,000
Open Interest (OI) 25,200
Change in OI 0
Bid Price 147.85
Offer Price 153.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
79.85 5.70 7.69% 2031.75
Previous Close 74.15
Open 76.15
High 79.85
Low 74.45
Vol 2,400
Open Interest (OI) 19,200
Change in OI 300
Bid Price 74.65
Offer Price 77.60
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
135.05 8.95 7.10% 1976.55
Previous Close 126.10
Open 120.00
High 135.05
Low 120.00
Vol 600
Open Interest (OI) 19,500
Change in OI -300
Bid Price 127.65
Offer Price 132.95
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
96.35 4.35 4.73% 2015.25
Previous Close 92.00
Open 100.00
High 100.25
Low 86.05
Vol 2,400
Open Interest (OI) 16,500
Change in OI 0
Bid Price 91.55
Offer Price 96.05
Bid Quantity 1,200
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
111.10 3.90 3.64% 2000.50
Previous Close 107.20
Open 117.00
High 121.00
Low 111.10
Vol 6,600
Open Interest (OI) 41,700
Change in OI -3,000
Bid Price 110.95
Offer Price 112.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2160.00
74.20 1.90 2.63% 2037.40
Previous Close 72.30
Open 70.85
High 74.20
Low 59.75
Vol 2,100
Open Interest (OI) 2,100
Change in OI 300
Bid Price 63.65
Offer Price 67.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
213.45 2.95 1.40% 1898.15
Previous Close 210.50
Open 215.00
High 215.00
Low 213.45
Vol 600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 205.20
Offer Price 211.55
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
61.95 0.45 0.73% 2049.65
Previous Close 61.50
Open 69.95
High 69.95
Low 51.05
Vol 17,400
Open Interest (OI) 25,200
Change in OI -2,700
Bid Price 58.55
Offer Price 61.30
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1763.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 444.55
Offer Price 567.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
0.20 0.00 0.00% 2111.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,700
Change in OI 0
Bid Price 0.35
Offer Price 2.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 1961.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 279.00
Offer Price 345.90
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
149.70 0.00 0.00% 1961.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 194.40
Offer Price 268.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1780.00
0.50 0.00 0.00% 2111.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1820.00
20.50 0.00 0.00% 2091.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 0.00 0.00% 1626.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 566.90
Offer Price 726.00
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2320.00
345.00 0.00 0.00% 1766.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 177.35
Offer Price 242.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
170.00 0.00 0.00% 1941.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 158.90
Offer Price 231.50
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 0.00 0.00% 1886.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 357.15
Offer Price 453.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
248.00 0.00 0.00% 1863.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 99.70
Offer Price 122.25
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1571.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 619.35
Offer Price 794.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
47.95 -1.80 -3.62% 2063.65
Previous Close 49.75
Open 55.00
High 58.00
Low 40.00
Vol 68,700
Open Interest (OI) 49,500
Change in OI -6,600
Bid Price 46.25
Offer Price 47.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
35.00 -4.35 -11.05% 2076.60
Previous Close 39.35
Open 43.50
High 45.00
Low 29.20
Vol 5,93,400
Open Interest (OI) 2,98,800
Change in OI -1,27,800
Bid Price 35.00
Offer Price 35.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
0.35 -0.05 -12.50% 2111.25
Previous Close 0.40
Open 0.35
High 0.35
Low 0.35
Vol 300
Open Interest (OI) 33,000
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
25.40 -4.90 -16.17% 2086.20
Previous Close 30.30
Open 33.65
High 36.65
Low 22.40
Vol 5,70,600
Open Interest (OI) 1,94,400
Change in OI 27,600
Bid Price 25.95
Offer Price 26.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2140.00
51.00 -10.15 -16.60% 2060.60
Previous Close 61.15
Open 61.10
High 61.10
Low 43.00
Vol 4,200
Open Interest (OI) 8,700
Change in OI 1,500
Bid Price 48.80
Offer Price 51.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
90.05 -17.95 -16.62% 2021.55
Previous Close 108.00
Open 90.00
High 103.85
Low 90.00
Vol 1,800
Open Interest (OI) 4,800
Change in OI 600
Bid Price 96.00
Offer Price 103.20
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2120.00
38.00 -10.00 -20.83% 2073.60
Previous Close 48.00
Open 40.00
High 49.00
Low 31.05
Vol 60,300
Open Interest (OI) 18,000
Change in OI -6,900
Bid Price 36.45
Offer Price 38.30
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
18.30 -5.05 -21.63% 2093.30
Previous Close 23.35
Open 25.20
High 26.65
Low 16.50
Vol 5,57,100
Open Interest (OI) 2,25,000
Change in OI 600
Bid Price 18.70
Offer Price 19.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2100.00
27.05 -8.60 -24.12% 2084.55
Previous Close 35.65
Open 30.30
High 35.70
Low 22.00
Vol 3,60,600
Open Interest (OI) 1,71,300
Change in OI -12,600
Bid Price 26.90
Offer Price 27.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2160.00
13.00 -4.70 -26.55% 2098.60
Previous Close 17.70
Open 18.30
High 19.70
Low 11.65
Vol 3,84,600
Open Interest (OI) 1,50,000
Change in OI -300
Bid Price 13.05
Offer Price 13.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2080.00
19.40 -7.95 -29.07% 2092.20
Previous Close 27.35
Open 17.10
High 25.80
Low 14.90
Vol 2,13,600
Open Interest (OI) 71,400
Change in OI -2,400
Bid Price 18.75
Offer Price 19.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
2.50 -1.10 -30.56% 2109.10
Previous Close 3.60
Open 2.00
High 8.20
Low 1.55
Vol 19,800
Open Interest (OI) 27,600
Change in OI -3,600
Bid Price 1.60
Offer Price 3.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2180.00
9.30 -4.15 -30.86% 2102.30
Previous Close 13.45
Open 17.55
High 17.55
Low 8.45
Vol 2,24,100
Open Interest (OI) 78,600
Change in OI -1,200
Bid Price 9.35
Offer Price 9.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
1.85 -0.85 -31.48% 2109.75
Previous Close 2.70
Open 2.00
High 2.25
Low 1.30
Vol 14,700
Open Interest (OI) 23,100
Change in OI -2,100
Bid Price 1.60
Offer Price 2.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
12.85 -6.20 -32.55% 2098.75
Previous Close 19.05
Open 12.85
High 17.85
Low 9.85
Vol 2,58,900
Open Interest (OI) 1,27,800
Change in OI 10,800
Bid Price 12.55
Offer Price 12.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2400.00
1.10 -0.55 -33.33% 2110.50
Previous Close 1.65
Open 1.65
High 1.70
Low 1.10
Vol 15,900
Open Interest (OI) 47,700
Change in OI 6,000
Bid Price 1.10
Offer Price 1.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
1.00 -0.50 -33.33% 2110.60
Previous Close 1.50
Open 1.35
High 1.80
Low 0.60
Vol 25,500
Open Interest (OI) 83,100
Change in OI 600
Bid Price 1.05
Offer Price 1.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
7.10 -3.65 -33.95% 2104.50
Previous Close 10.75
Open 12.25
High 12.45
Low 6.40
Vol 4,94,700
Open Interest (OI) 3,73,200
Change in OI -17,700
Bid Price 7.05
Offer Price 7.10
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
0.45 -0.25 -35.71% 2111.15
Previous Close 0.70
Open 0.75
High 0.75
Low 0.45
Vol 1,200
Open Interest (OI) 57,300
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2040.00
8.60 -5.00 -36.76% 2103.00
Previous Close 13.60
Open 9.05
High 12.65
Low 6.45
Vol 1,99,200
Open Interest (OI) 73,200
Change in OI -16,500
Bid Price 8.25
Offer Price 8.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
5.10 -3.20 -38.55% 2106.50
Previous Close 8.30
Open 8.30
High 8.45
Low 4.55
Vol 76,200
Open Interest (OI) 51,900
Change in OI 1,200
Bid Price 5.00
Offer Price 5.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2500.00
0.95 -0.60 -38.71% 2110.65
Previous Close 1.55
Open 1.50
High 1.50
Low 0.90
Vol 3,000
Open Interest (OI) 21,900
Change in OI 900
Bid Price 0.90
Offer Price 1.10
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
0.70 -0.50 -41.67% 2110.90
Previous Close 1.20
Open 0.70
High 0.70
Low 0.70
Vol 600
Open Interest (OI) 12,900
Change in OI 0
Bid Price 0.35
Offer Price 2.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
5.80 -4.25 -42.29% 2105.80
Previous Close 10.05
Open 8.95
High 8.95
Low 4.25
Vol 88,200
Open Interest (OI) 46,200
Change in OI -600
Bid Price 5.80
Offer Price 5.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
4.15 -3.15 -43.15% 2107.45
Previous Close 7.30
Open 6.80
High 6.80
Low 2.65
Vol 2,13,900
Open Interest (OI) 1,50,000
Change in OI -20,400
Bid Price 4.10
Offer Price 4.25
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
1.55 -1.25 -44.64% 2110.05
Previous Close 2.80
Open 3.10
High 3.10
Low 1.55
Vol 15,600
Open Interest (OI) 38,700
Change in OI 4,500
Bid Price 1.35
Offer Price 1.70
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2320.00
1.50 -1.25 -45.45% 2110.10
Previous Close 2.75
Open 2.05
High 2.05
Low 1.50
Vol 2,700
Open Interest (OI) 5,400
Change in OI -600
Bid Price 1.25
Offer Price 1.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
3.50 -3.10 -46.97% 2108.10
Previous Close 6.60
Open 6.70
High 6.70
Low 3.15
Vol 51,000
Open Interest (OI) 46,500
Change in OI 9,600
Bid Price 3.60
Offer Price 3.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
1.05 -0.95 -47.50% 2110.55
Previous Close 2.00
Open 1.45
High 1.60
Low 0.60
Vol 6,300
Open Interest (OI) 27,000
Change in OI -1,500
Bid Price 1.05
Offer Price 4.10
Bid Quantity 3,000
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
2.70 -2.55 -48.57% 2108.90
Previous Close 5.25
Open 1.60
High 4.25
Low 1.50
Vol 38,100
Open Interest (OI) 44,700
Change in OI 11,400
Bid Price 2.75
Offer Price 3.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
1.75 -1.85 -51.39% 2109.85
Previous Close 3.60
Open 5.60
High 5.60
Low 1.60
Vol 87,300
Open Interest (OI) 1,28,100
Change in OI 3,000
Bid Price 1.75
Offer Price 1.80
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
2.15 -2.30 -51.69% 2109.45
Previous Close 4.45
Open 3.05
High 3.55
Low 1.15
Vol 6,600
Open Interest (OI) 15,900
Change in OI -1,800
Bid Price 2.10
Offer Price 2.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2260.00
2.45 -2.95 -54.63% 2109.15
Previous Close 5.40
Open 5.05
High 5.05
Low 2.45
Vol 27,900
Open Interest (OI) 21,300
Change in OI 8,100
Bid Price 2.15
Offer Price 2.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
0.60 -0.90 -60.00% 2111.00
Previous Close 1.50
Open 0.60
High 0.60
Low 0.60
Vol 300
Open Interest (OI) 12,300
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
72.15 2.25 3.22% 2039.45
Previous Close 69.90
Open 69.90
High 73.00
Low 69.90
Vol 900
Open Interest (OI) 6,600
Change in OI 300
Bid Price 70.00
Offer Price 73.05
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
85.70 1.35 1.60% 2025.90
Previous Close 84.35
Open 85.95
High 94.00
Low 78.00
Vol 14,400
Open Interest (OI) 18,600
Change in OI 2,100
Bid Price 77.20
Offer Price 84.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
75.15 0.00 0.00% 2036.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 20.15
Offer Price 177.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1800.00
5.00 0.00 0.00% 2106.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 5.00
Offer Price 9.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
6.00 0.00 0.00% 2105.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 1.00
Offer Price 5.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 1975.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1.00
Offer Price 143.90
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
153.00 0.00 0.00% 1958.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 163.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
54.90 -0.55 -0.99% 2056.70
Previous Close 55.45
Open 55.45
High 57.00
Low 53.50
Vol 3,300
Open Interest (OI) 6,900
Change in OI 1,200
Bid Price 53.50
Offer Price 55.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
47.20 -3.80 -7.45% 2064.40
Previous Close 51.00
Open 51.00
High 51.15
Low 46.60
Vol 6,900
Open Interest (OI) 7,800
Change in OI 3,300
Bid Price 45.60
Offer Price 48.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
63.00 -5.85 -8.50% 2048.60
Previous Close 68.85
Open 73.50
High 73.50
Low 62.65
Vol 2,400
Open Interest (OI) 6,600
Change in OI -600
Bid Price 61.10
Offer Price 63.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
18.50 -1.75 -8.64% 2093.10
Previous Close 20.25
Open 20.00
High 22.95
Low 17.30
Vol 10,200
Open Interest (OI) 28,800
Change in OI 5,100
Bid Price 18.05
Offer Price 18.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
40.00 -3.95 -8.99% 2071.60
Previous Close 43.95
Open 44.00
High 45.65
Low 40.00
Vol 80,400
Open Interest (OI) 63,600
Change in OI 23,700
Bid Price 40.00
Offer Price 40.20
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
65.60 -6.60 -9.14% 2046.00
Previous Close 72.20
Open 65.60
High 65.60
Low 65.60
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 55.45
Offer Price 58.35
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2100.00
66.50 -10.30 -13.41% 2045.10
Previous Close 76.80
Open 63.00
High 66.75
Low 63.00
Vol 1,800
Open Interest (OI) 3,300
Change in OI 1,200
Bid Price 65.20
Offer Price 67.05
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
30.00 -5.30 -15.01% 2081.60
Previous Close 35.30
Open 33.30
High 33.40
Low 27.00
Vol 9,000
Open Interest (OI) 16,500
Change in OI 2,700
Bid Price 29.20
Offer Price 30.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
12.00 -3.00 -20.00% 2099.60
Previous Close 15.00
Open 14.00
High 14.00
Low 11.05
Vol 2,100
Open Interest (OI) 5,100
Change in OI 1,500
Bid Price 11.25
Offer Price 12.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
9.00 -2.95 -24.69% 2102.60
Previous Close 11.95
Open 10.80
High 10.80
Low 6.00
Vol 3,000
Open Interest (OI) 3,900
Change in OI 2,400
Bid Price 9.05
Offer Price 9.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
47.40 -16.95 -26.34% 2064.20
Previous Close 64.35
Open 47.65
High 47.65
Low 47.40
Vol 1,200
Open Interest (OI) 2,700
Change in OI 600
Bid Price 47.65
Offer Price 50.25
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
34.65 -12.80 -26.98% 2076.95
Previous Close 47.45
Open 35.60
High 35.60
Low 34.65
Vol 1,800
Open Interest (OI) 3,000
Change in OI 900
Bid Price 34.80
Offer Price 37.00
Bid Quantity 1,800
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
40.00 -14.95 -27.21% 2071.60
Previous Close 54.95
Open 41.05
High 41.05
Low 40.00
Vol 6,000
Open Interest (OI) 5,700
Change in OI 2,400
Bid Price 40.80
Offer Price 43.25
Bid Quantity 1,800
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
50.35 0.00 0.00% 2061.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com